股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
奥拓电子( 002587.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-31160.0000.258%2
2019-12-301176.6001.924%2
2019-12-301155.0001.865%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-09-126.936.996.866.951.02%0.33%2.12%6,374,30044,154,00066%6.93-1.00%7.010.43%6.940.54%6.810.25%0.05%
2019-09-117.157.156.876.88-3.51%-1.67%1.34%11,085,00077,562,000115%7.00-0.79%6.980.75%6.910.76%6.790.58%0.05%
2019-09-106.987.306.867.132.44%1.09%5.63%19,140,500135,007,000203%7.052.75%6.932.15%6.861.77%6.751.15%0.02%
2019-09-096.776.986.746.963.73%1.40%4.30%12,285,10084,322,000141%6.862.01%6.791.18%6.741.19%6.670.62%-0.06%
2019-09-066.776.836.666.71-0.89%-0.28%1.18%7,288,20049,045,00082%6.73-0.18%6.710.42%6.660.59%6.63-1.06%-0.08%
2019-09-056.676.836.676.771.35%0.43%1.00%12,087,60081,486,000118%6.741.69%6.681.46%6.620.38%6.70-1.18%0.14%
2019-09-046.576.736.566.681.06%0.77%-1.52%7,212,00047,805,00060%6.630.06%6.580.55%6.59-0.08%6.78-0.04%0.47%
2019-09-036.636.726.546.611.38%-0.23%-2.59%7,155,00047,400,00055%6.632.24%6.55-0.38%6.60-0.14%6.79-0.19%0.58%
2019-09-026.316.576.316.521.88%0.62%-4.10%6,185,20040,081,00041%6.48-0.80%6.57-0.71%6.61-0.08%6.800.18%0.85%
2019-08-306.726.756.356.40-3.90%-2.02%-5.70%8,845,40057,775,00054%6.53-2.33%6.62-0.59%6.61-2.19%6.790.15%0.94%
2019-08-296.706.776.626.66-0.75%-0.42%-1.73%7,862,70052,589,00050%6.690.72%6.660.65%6.76-1.63%6.780.31%0.94%
2019-08-286.536.756.496.711.67%1.05%-0.68%10,013,50066,494,00064%6.64-0.18%6.62-2.74%6.87-0.03%6.760.28%0.86%
2019-08-276.616.776.566.600.00%-0.78%-2.03%10,661,20070,914,00068%6.651.36%6.80-2.17%6.87-0.15%6.740.30%0.78%
2019-08-266.476.656.476.60-2.65%0.56%-1.74%12,498,40082,031,00082%6.56-6.58%6.95-0.33%6.880.22%6.720.46%0.69%
2019-08-237.227.346.776.78-3.97%-3.49%1.41%20,355,200142,998,000144%7.03-0.79%6.981.07%6.871.18%6.691.13%0.63%
2019-08-226.817.496.787.063.67%-0.30%6.79%25,883,300183,283,000211%7.085.14%6.902.63%6.792.37%6.612.09%0.51%
2019-08-216.706.836.636.810.74%1.11%5.16%15,592,800105,011,000147%6.74-1.17%6.720.98%6.631.02%6.481.08%0.30%
2019-08-206.777.006.656.760.75%-0.81%5.51%24,357,300165,991,000257%6.823.26%6.663.14%6.572.77%6.412.53%0.18%
2019-08-196.696.946.426.716.34%1.67%7.38%19,443,400128,335,000238%6.604.13%6.462.77%6.392.62%6.251.12%-0.09%
2019-08-166.286.406.276.31-0.32%-0.44%2.10%8,207,80052,019,000108%6.342.56%6.280.93%6.230.86%6.180.08%-0.16%
2019-08-156.116.356.036.330.96%2.43%2.51%6,704,10041,428,00084%6.18-2.03%6.220.36%6.170.39%6.18-0.48%-0.15%
2019-08-146.296.386.216.271.29%-0.60%1.05%9,167,20057,825,000109%6.312.54%6.201.46%6.151.14%6.21-0.48%-0.04%
2019-08-136.206.226.086.19-1.59%0.62%-0.72%6,641,50040,858,00068%6.150.11%6.110.69%6.080.41%6.24-0.61%0.13%
2019-08-125.886.325.876.296.61%2.36%0.27%11,207,90068,878,00097%6.153.09%6.071.23%6.05-1.19%6.27-0.11%0.47%
2019-08-096.076.075.905.90-1.50%-1.02%-6.05%4,068,50024,254,00037%5.96-0.27%6.00-0.42%6.13-0.81%6.28-0.06%0.47%
2019-08-085.946.035.885.991.35%0.22%-4.68%4,182,80024,999,00038%5.98-0.91%6.02-2.48%6.18-1.11%6.28-0.03%0.49%
2019-08-076.106.185.915.91-2.48%-2.02%-5.98%6,538,50039,441,00060%6.03-0.03%6.18-0.96%6.25-1.11%6.29-0.11%0.52%
2019-08-066.156.165.876.06-4.72%0.43%-3.70%9,847,80059,421,00094%6.03-5.57%6.24-1.83%6.32-0.93%6.29-0.25%0.55%
2019-08-056.336.506.286.360.63%-0.47%0.81%10,842,10069,285,000118%6.392.01%6.35-0.17%6.380.25%6.310.46%0.59%
2019-08-026.266.376.176.320.00%0.89%0.64%10,035,00062,861,000116%6.26-1.93%6.36-0.47%6.360.05%6.280.14%0.58%